Suzano Papel e Celulose SA (SUZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	554.245	0,17%	11,56	11,48	11,695	11,55
27/02/2024	617.324	2,76%	11,54	11,47	11,645	11,53
26/02/2024	446.346	0,90%	11,21	11,01	11,245	11,22
23/02/2024	507.934	-1,24%	11,21	11,015	11,22	11,12
22/02/2024	842.261	0,72%	11,175	11,175	11,43	11,26
21/02/2024	631.689	2,38%	11,01	11,01	11,21	11,18
20/02/2024	770.865	2,06%	10,74	10,73	10,9704	10,92
19/02/2024	245.495	0,00%	10,56	10,56	10,755	10,70
16/02/2024	245.495	2,00%	10,56	10,56	10,755	10,70
15/02/2024	496.713	0,48%	10,72	10,41	10,55	10,54
14/02/2024	416.724	-1,32%	10,72	10,47	10,76	10,49
13/02/2024	322.936	-2,57%	10,78	10,555	10,84	10,63
12/02/2024	275.122	2,35%	10,73	10,59	10,92	10,91
09/02/2024	323.456	-0,19%	10,74	10,535	10,755	10,66
08/02/2024	697.249	-1,20%	10,74	10,64	10,78	10,68
07/02/2024	631.275	0,19%	10,515	10,70	10,89	10,81
06/02/2024	502.706	4,15%	10,27	10,51	10,81	10,79
05/02/2024	352.666	0,39%	10,27	10,1625	10,395	10,36
02/02/2024	491.897	-0,29%	10,29	10,165	10,365	10,32
01/02/2024	669.390	-0,48%	10,42	10,35	10,54	10,35
31/01/2024	355.469	-0,95%	10,545	10,38	10,635	10,40
30/01/2024	374.590	1,84%	10,34	10,29	10,5399	10,50
29/01/2024	850.176	-4,09%	10,35	10,135	10,37	10,31
26/01/2024	284.973	1,90%	10,595	10,59	10,78	10,75
25/01/2024	216.763	1,05%	10,50	10,4825	10,61	10,55
24/01/2024	260.268	-0,48%	10,665	10,43	10,67	10,44
23/01/2024	280.343	1,45%	10,36	10,32	10,515	10,49
22/01/2024	179.201	-1,62%	10,36	10,295	10,445	10,34
19/01/2024	208.389	0,67%	10,36	10,325	10,50	10,51
18/01/2024	331.628	-1,88%	10,90	10,42	10,68	10,44
17/01/2024	329.365	-0,47%	10,90	10,615	10,7254	10,64
16/01/2024	244.552	-3,00%	10,90	10,69	10,92	10,69
15/01/2024	169.829	-0,63%	11,12	11,00	11,145	11,02
12/01/2024	169.829	-0,63%	11,12	11,00	11,145	11,02
11/01/2024	328.857	1,09%	11,04	10,875	11,11	11,09
10/01/2024	143.875	-0,27%	11,04	10,96	11,055	10,97
09/01/2024	278.425	-1,96%	11,12	10,98	11,145	11,00
08/01/2024	365.106	1,72%	10,94	10,915	11,22	11,22
05/01/2024	314.083	-0,72%	11,09	11,0011	11,13	11,03
04/01/2024	180.012	-1,24%	11,14	11,13	11,185	11,11
03/01/2024	465.883	0,90%	11,205	11,17	11,33	11,25
02/01/2024	383.509	-1,85%	11,315	11,09	11,39	11,15
29/12/2023	137.243	-0,61%	11,32	11,295	11,42	11,36
28/12/2023	355.105	-0,70%	11,53	11,425	11,56	11,43
27/12/2023	492.139	0,70%	11,43	11,435	11,515	11,51
26/12/2023	141.597	1,15%	11,45	11,365	11,47	11,43
22/12/2023	330.958	1,53%	11,31	11,26	11,395	11,30
21/12/2023	309.394	1,74%	11,08	11,035	11,16	11,13
20/12/2023	385.473	0,37%	10,93	10,87	11,105	10,94
19/12/2023	323.079	1,58%	10,57	10,85	10,945	10,90
18/12/2023	544.702	0,47%	10,57	10,55	10,74	10,73
15/12/2023	517.518	0,19%	10,775	10,64	10,79	10,68
14/12/2023	452.067	1,14%	10,33	10,505	10,735	10,66
13/12/2023	344.261	2,83%	10,33	10,285	10,55	10,54
12/12/2023	261.160	-0,97%	10,325	10,15	10,295	10,25
11/12/2023	521.474	0,49%	10,325	10,29	10,425	10,35
08/12/2023	392.644	2,07%	10,08	10,07	10,3163	10,30
07/12/2023	598.629	-0,29%	10,35	10,275	10,39	10,33
06/12/2023	526.502	0,00%	10,475	10,36	10,525	10,36
05/12/2023	804.037	-1,05%	10,52	10,305	10,46	10,36
04/12/2023	724.187	-1,13%	10,52	10,4525	10,58	10,47
01/12/2023	651.785	-2,49%	10,52	10,46	10,71	10,59
30/11/2023	865.022	-1,54%	10,71	10,615	10,875	10,86
29/11/2023	390.938	1,47%	10,78	10,775	11,04	11,03
28/11/2023	369.235	-0,46%	10,84	10,775	10,9501	10,87
27/11/2023	357.135	0,55%	11,01	10,86	11,035	10,92
24/11/2023	200.910	0,09%	10,855	10,80	10,87	10,87
23/11/2023	336.292	0,46%	10,85	10,795	10,885	10,86
22/11/2023	336.249	0,46%	10,85	10,795	10,885	10,86
21/11/2023	492.978	-0,64%	10,86	10,75	10,89	10,81
20/11/2023	450.342	1,02%	10,86	10,77	10,91	10,88
17/11/2023	878.338	-1,37%	10,87	10,765	11,04	10,77
16/11/2023	358.543	0,37%	10,87	10,815	11,005	10,92
15/11/2023	295.685	0,46%	10,86	10,79	10,935	10,88
14/11/2023	530.338	-1,10%	10,93	10,745	11,025	10,83
13/11/2023	353.388	-1,26%	10,93	10,855	11,025	10,95
10/11/2023	788.695	2,31%	10,99	10,92	11,135	11,09
09/11/2023	980.876	-0,28%	10,71	10,775	10,91	10,84
08/11/2023	518.035	2,26%	10,78	10,685	10,955	10,87
07/11/2023	471.207	0,66%	10,62	10,615	10,79	10,63
06/11/2023	519.595	1,25%	10,62	10,53	10,64	10,56
03/11/2023	535.347	-0,86%	10,48	10,34	10,50	10,43
02/11/2023	172.044	1,64%	10,23	10,42	10,56	10,52
01/11/2023	354.848	1,27%	10,23	10,23	10,395	10,35
31/10/2023	522.431	0,10%	10,29	10,20	10,41	10,22
30/10/2023	698.368	-1,64%	10,385	10,155	10,48	10,21
27/10/2023	640.682	-1,67%	10,70	10,325	10,72	10,3344
26/10/2023	376.600	0,57%	10,42	10,31	10,56	10,51
25/10/2023	892.663	-0,19%	10,55	10,455	10,615	10,45
24/10/2023	653.169	-2,79%	10,59	10,36	10,63	10,47
23/10/2023	375.797	-1,01%	10,86	10,75	10,885	10,77
20/10/2023	476.518	-1,98%	11,01	10,80	11,05	10,88
19/10/2023	623.801	0,36%	11,04	11,01	11,22	11,10
18/10/2023	751.402	-3,32%	11,21	11,01	11,285	11,06
17/10/2023	658.856	0,44%	11,43	11,125	11,595	11,44
16/10/2023	500.693	-0,52%	11,43	11,295	11,43	11,39
13/10/2023	497.063	3,06%	11,53	11,36	11,59	11,45
12/10/2023	246.571	-0,80%	11,11	11,03	11,145	11,11
11/10/2023	366.333	0,27%	11,19	11,08	11,21	11,20
10/10/2023	280.631	1,27%	11,08	11,045	11,21	11,17